Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2017-09-08)Premium Content


As of Sep 22 2017 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CMA 171020C00045000 C 10/20/17 45.0 27.80 29.40
CMA 171020C00047500 C 10/20/17 47.5 25.50 26.80
CMA 171020C00050000 C 10/20/17 50.0 23.20 24.40
CMA 171020C00055000 C 10/20/17 55.0 18.35 18.85
CMA 171020C00060000 C 10/20/17 60.0 13.40 14.05
CMA 171020C00062500 C 10/20/17 62.5 10.95 11.50
CMA 171020C00065000 C 10/20/17 65.0 8.55 9.00
CMA 171020C00067500 C 10/20/17 67.5 6.40 6.65
CMA 171020C00070000 C 10/20/17 70.0 4.35 4.55
CMA 171020C00072500 C 10/20/17 72.5 2.65 2.78
CMA 171020C00075000 C 10/20/17 75.0 1.37 1.49
CMA 171020C00077500 C 10/20/17 77.5 0.60 0.66
CMA 171020C00080000 C 10/20/17 80.0 0.18 0.26
CMA 171020C00082500 C 10/20/17 82.5 0.04 0.11
CMA 171020C00085000 C 10/20/17 85.0 0.00 0.16
CMA 171020C00090000 C 10/20/17 90.0 0.00 0.03
CMA 171020C00095000 C 10/20/17 95.0 0.00 0.03
CMA 171020C00100000 C 10/20/17 100.0 0.00 0.03
CMA 171020C00105000 C 10/20/17 105.0 0.00 0.03
CMA 171020P00045000 P 10/20/17 45.0 0.00 0.10
CMA 171020P00047500 P 10/20/17 47.5 0.00 0.04
CMA 171020P00050000 P 10/20/17 50.0 0.00 0.10
CMA 171020P00055000 P 10/20/17 55.0 0.02 0.06
CMA 171020P00060000 P 10/20/17 60.0 0.07 0.12
CMA 171020P00062500 P 10/20/17 62.5 0.12 0.19
CMA 171020P00065000 P 10/20/17 65.0 0.23 0.32
CMA 171020P00067500 P 10/20/17 67.5 0.44 0.52
CMA 171020P00070000 P 10/20/17 70.0 0.88 0.97
CMA 171020P00072500 P 10/20/17 72.5 1.64 1.74
CMA 171020P00075000 P 10/20/17 75.0 2.84 3.00
CMA 171020P00077500 P 10/20/17 77.5 4.50 4.75
CMA 171020P00080000 P 10/20/17 80.0 6.55 7.05
CMA 171020P00082500 P 10/20/17 82.5 8.95 9.25
CMA 171020P00085000 P 10/20/17 85.0 11.40 12.00
CMA 171020P00090000 P 10/20/17 90.0 16.40 16.90
CMA 171020P00095000 P 10/20/17 95.0 21.35 22.20
CMA 171020P00100000 P 10/20/17 100.0 26.40 26.75
CMA 171020P00105000 P 10/20/17 105.0 31.40 31.85
CMA 171117C00050000 C 11/17/17 50.0 23.50 23.95
CMA 171117C00055000 C 11/17/17 55.0 18.30 19.20
CMA 171117C00060000 C 11/17/17 60.0 13.50 14.05
CMA 171117C00062500 C 11/17/17 62.5 11.30 11.75
CMA 171117C00065000 C 11/17/17 65.0 9.05 9.35
CMA 171117C00067500 C 11/17/17 67.5 6.95 7.25
CMA 171117C00070000 C 11/17/17 70.0 5.05 5.30
CMA 171117C00072500 C 11/17/17 72.5 3.45 3.55
CMA 171117C00075000 C 11/17/17 75.0 2.17 2.27
CMA 171117C00077500 C 11/17/17 77.5 1.26 1.39
CMA 171117C00080000 C 11/17/17 80.0 0.63 0.75
CMA 171117C00085000 C 11/17/17 85.0 0.13 0.18
CMA 171117C00090000 C 11/17/17 90.0 0.01 0.15
CMA 171117C00095000 C 11/17/17 95.0 0.00 0.03
CMA 171117C00100000 C 11/17/17 100.0 0.00 0.03
CMA 171117P00050000 P 11/17/17 50.0 0.02 0.08
CMA 171117P00055000 P 11/17/17 55.0 0.08 0.15
CMA 171117P00060000 P 11/17/17 60.0 0.22 0.26
CMA 171117P00062500 P 11/17/17 62.5 0.32 0.44
CMA 171117P00065000 P 11/17/17 65.0 0.54 0.63
CMA 171117P00067500 P 11/17/17 67.5 0.90 1.04
CMA 171117P00070000 P 11/17/17 70.0 1.48 1.56
CMA 171117P00072500 P 11/17/17 72.5 2.36 2.46
CMA 171117P00075000 P 11/17/17 75.0 3.55 3.70
CMA 171117P00077500 P 11/17/17 77.5 5.10 5.30
CMA 171117P00080000 P 11/17/17 80.0 6.95 7.20
CMA 171117P00085000 P 11/17/17 85.0 11.25 12.00
CMA 171117P00090000 P 11/17/17 90.0 16.25 16.90
CMA 171117P00095000 P 11/17/17 95.0 21.40 22.15
CMA 171117P00100000 P 11/17/17 100.0 26.45 27.05
CMA 180119C00018000 C 01/19/18 18.0 54.50 57.10
CMA 180119C00020000 C 01/19/18 20.0 52.10 55.00
CMA 180119C00023000 C 01/19/18 23.0 49.30 52.15
CMA 180119C00025000 C 01/19/18 25.0 47.55 50.30
CMA 180119C00028000 C 01/19/18 28.0 44.85 45.95
CMA 180119C00030000 C 01/19/18 30.0 42.60 45.00
CMA 180119C00033000 C 01/19/18 33.0 39.90 41.50
CMA 180119C00035000 C 01/19/18 35.0 38.10 39.35
CMA 180119C00038000 C 01/19/18 38.0 35.00 37.25
CMA 180119C00040000 C 01/19/18 40.0 32.85 34.50
CMA 180119C00042000 C 01/19/18 42.0 31.35 32.55
CMA 180119C00045000 C 01/19/18 45.0 28.15 29.20
CMA 180119C00047000 C 01/19/18 47.0 26.20 27.30
CMA 180119C00050000 C 01/19/18 50.0 23.35 24.25
CMA 180119C00052500 C 01/19/18 52.5 20.85 22.00
CMA 180119C00055000 C 01/19/18 55.0 18.65 19.35
CMA 180119C00057500 C 01/19/18 57.5 16.30 16.95
CMA 180119C00060000 C 01/19/18 60.0 14.00 14.60
CMA 180119C00062500 C 01/19/18 62.5 11.80 12.20
CMA 180119C00065000 C 01/19/18 65.0 9.80 10.10
CMA 180119C00067500 C 01/19/18 67.5 7.90 8.20
CMA 180119C00070000 C 01/19/18 70.0 6.10 6.40
CMA 180119C00072500 C 01/19/18 72.5 4.65 4.85
CMA 180119C00075000 C 01/19/18 75.0 3.35 3.55
CMA 180119C00077500 C 01/19/18 77.5 2.37 2.56
CMA 180119C00080000 C 01/19/18 80.0 1.57 1.76
CMA 180119C00082500 C 01/19/18 82.5 0.97 1.16
CMA 180119C00085000 C 01/19/18 85.0 0.56 0.74
CMA 180119C00090000 C 01/19/18 90.0 0.13 0.27
CMA 180119C00095000 C 01/19/18 95.0 0.03 0.12
CMA 180119C00100000 C 01/19/18 100.0 0.00 0.10
CMA 180119C00105000 C 01/19/18 105.0 0.00 0.06
CMA 180119P00018000 P 01/19/18 18.0 0.00 0.04
CMA 180119P00020000 P 01/19/18 20.0 0.00 0.04
CMA 180119P00023000 P 01/19/18 23.0 0.00 0.05
CMA 180119P00025000 P 01/19/18 25.0 0.00 0.05
CMA 180119P00028000 P 01/19/18 28.0 0.00 0.09
CMA 180119P00030000 P 01/19/18 30.0 0.00 0.15
CMA 180119P00033000 P 01/19/18 33.0 0.00 0.08
CMA 180119P00035000 P 01/19/18 35.0 0.00 0.08
CMA 180119P00038000 P 01/19/18 38.0 0.00 0.09
CMA 180119P00040000 P 01/19/18 40.0 0.00 0.09
CMA 180119P00042000 P 01/19/18 42.0 0.04 0.11
CMA 180119P00045000 P 01/19/18 45.0 0.06 0.14
CMA 180119P00047000 P 01/19/18 47.0 0.10 0.17
CMA 180119P00050000 P 01/19/18 50.0 0.14 0.22
CMA 180119P00052500 P 01/19/18 52.5 0.21 0.33
CMA 180119P00055000 P 01/19/18 55.0 0.30 0.43
CMA 180119P00057500 P 01/19/18 57.5 0.45 0.56
CMA 180119P00060000 P 01/19/18 60.0 0.60 0.75
CMA 180119P00062500 P 01/19/18 62.5 0.88 1.06
CMA 180119P00065000 P 01/19/18 65.0 1.29 1.47
CMA 180119P00067500 P 01/19/18 67.5 1.86 2.05
CMA 180119P00070000 P 01/19/18 70.0 2.65 2.82
CMA 180119P00072500 P 01/19/18 72.5 3.60 3.80
CMA 180119P00075000 P 01/19/18 75.0 4.85 5.00
CMA 180119P00077500 P 01/19/18 77.5 6.30 6.55
CMA 180119P00080000 P 01/19/18 80.0 8.00 8.30
CMA 180119P00082500 P 01/19/18 82.5 9.90 10.25
CMA 180119P00085000 P 01/19/18 85.0 12.00 12.30
CMA 180119P00090000 P 01/19/18 90.0 16.50 17.60
CMA 180119P00095000 P 01/19/18 95.0 21.25 21.90
CMA 180119P00100000 P 01/19/18 100.0 26.00 27.05
CMA 180119P00105000 P 01/19/18 105.0 31.35 31.95
CMA 180420C00042500 C 04/20/18 42.5 29.95 33.00
CMA 180420C00045000 C 04/20/18 45.0 27.45 31.15
CMA 180420C00047500 C 04/20/18 47.5 24.70 28.70
CMA 180420C00050000 C 04/20/18 50.0 22.60 25.90
CMA 180420C00055000 C 04/20/18 55.0 18.10 20.50
CMA 180420C00060000 C 04/20/18 60.0 14.80 15.15
CMA 180420C00062500 C 04/20/18 62.5 12.80 13.10
CMA 180420C00065000 C 04/20/18 65.0 10.85 11.20
CMA 180420C00067500 C 04/20/18 67.5 9.10 9.40
CMA 180420C00070000 C 04/20/18 70.0 7.45 7.80
CMA 180420C00072500 C 04/20/18 72.5 6.05 6.30
CMA 180420C00075000 C 04/20/18 75.0 4.80 5.05
CMA 180420C00077500 C 04/20/18 77.5 3.75 3.95
CMA 180420C00080000 C 04/20/18 80.0 2.85 3.05
CMA 180420C00085000 C 04/20/18 85.0 1.51 1.71
CMA 180420C00090000 C 04/20/18 90.0 0.70 0.90
CMA 180420C00095000 C 04/20/18 95.0 0.27 0.42
CMA 180420C00100000 C 04/20/18 100.0 0.09 0.22
CMA 180420C00105000 C 04/20/18 105.0 0.04 0.11
CMA 180420P00042500 P 04/20/18 42.5 0.14 0.27
CMA 180420P00045000 P 04/20/18 45.0 0.22 0.33
CMA 180420P00047500 P 04/20/18 47.5 0.27 0.43
CMA 180420P00050000 P 04/20/18 50.0 0.42 0.55
CMA 180420P00055000 P 04/20/18 55.0 0.73 0.90
CMA 180420P00060000 P 04/20/18 60.0 1.31 1.54
CMA 180420P00062500 P 04/20/18 62.5 1.80 2.00
CMA 180420P00065000 P 04/20/18 65.0 2.34 2.57
CMA 180420P00067500 P 04/20/18 67.5 3.10 3.30
CMA 180420P00070000 P 04/20/18 70.0 3.95 4.20
CMA 180420P00072500 P 04/20/18 72.5 5.00 5.15
CMA 180420P00075000 P 04/20/18 75.0 6.20 6.45
CMA 180420P00077500 P 04/20/18 77.5 7.65 7.95
CMA 180420P00080000 P 04/20/18 80.0 9.25 9.50
CMA 180420P00085000 P 04/20/18 85.0 12.85 13.15
CMA 180420P00090000 P 04/20/18 90.0 17.00 17.35
CMA 180420P00095000 P 04/20/18 95.0 19.80 23.05
CMA 180420P00100000 P 04/20/18 100.0 24.65 27.95
CMA 180420P00105000 P 04/20/18 105.0 30.10 33.10
CMA 190118C00025000 C 01/18/19 25.0 46.10 51.00
CMA 190118C00028000 C 01/18/19 28.0 43.20 48.00
CMA 190118C00030000 C 01/18/19 30.0 41.10 46.00
CMA 190118C00033000 C 01/18/19 33.0 38.10 43.00
CMA 190118C00035000 C 01/18/19 35.0 36.80 41.20
CMA 190118C00038000 C 01/18/19 38.0 33.50 38.20
CMA 190118C00040000 C 01/18/19 40.0 32.15 36.40
CMA 190118C00043000 C 01/18/19 43.0 28.90 33.50
CMA 190118C00045000 C 01/18/19 45.0 27.40 31.80
CMA 190118C00047000 C 01/18/19 47.0 25.30 30.00
CMA 190118C00050000 C 01/18/19 50.0 24.75 25.20
CMA 190118C00052500 C 01/18/19 52.5 22.70 23.10
CMA 190118C00055000 C 01/18/19 55.0 20.70 21.10
CMA 190118C00057500 C 01/18/19 57.5 18.70 19.20
CMA 190118C00060000 C 01/18/19 60.0 16.85 17.30
CMA 190118C00062500 C 01/18/19 62.5 15.15 15.55
CMA 190118C00065000 C 01/18/19 65.0 13.45 13.90
CMA 190118C00067500 C 01/18/19 67.5 11.90 12.40
CMA 190118C00070000 C 01/18/19 70.0 10.45 10.95
CMA 190118C00072500 C 01/18/19 72.5 9.15 9.65
CMA 190118C00075000 C 01/18/19 75.0 7.95 8.35
CMA 190118C00077500 C 01/18/19 77.5 6.90 7.25
CMA 190118C00080000 C 01/18/19 80.0 5.90 6.25
CMA 190118C00082500 C 01/18/19 82.5 4.95 5.40
CMA 190118C00085000 C 01/18/19 85.0 4.15 4.60
CMA 190118C00090000 C 01/18/19 90.0 2.90 3.25
CMA 190118C00095000 C 01/18/19 95.0 1.92 2.29
CMA 190118C00100000 C 01/18/19 100.0 1.24 1.56
CMA 190118C00105000 C 01/18/19 105.0 0.74 0.99
CMA 190118C00110000 C 01/18/19 110.0 0.42 0.65
CMA 190118P00025000 P 01/18/19 25.0 0.15 0.28
CMA 190118P00028000 P 01/18/19 28.0 0.20 0.35
CMA 190118P00030000 P 01/18/19 30.0 0.27 0.41
CMA 190118P00033000 P 01/18/19 33.0 0.36 0.51
CMA 190118P00035000 P 01/18/19 35.0 0.40 0.59
CMA 190118P00038000 P 01/18/19 38.0 0.53 0.75
CMA 190118P00040000 P 01/18/19 40.0 0.70 0.85
CMA 190118P00043000 P 01/18/19 43.0 0.87 1.08
CMA 190118P00045000 P 01/18/19 45.0 1.03 1.24
CMA 190118P00047000 P 01/18/19 47.0 1.24 1.45
CMA 190118P00050000 P 01/18/19 50.0 1.59 1.83
CMA 190118P00052500 P 01/18/19 52.5 1.99 2.20
CMA 190118P00055000 P 01/18/19 55.0 2.38 2.65
CMA 190118P00057500 P 01/18/19 57.5 2.94 3.15
CMA 190118P00060000 P 01/18/19 60.0 3.50 3.80
CMA 190118P00062500 P 01/18/19 62.5 4.15 4.50
CMA 190118P00065000 P 01/18/19 65.0 4.95 5.30
CMA 190118P00067500 P 01/18/19 67.5 5.85 6.25
CMA 190118P00070000 P 01/18/19 70.0 6.85 7.25
CMA 190118P00072500 P 01/18/19 72.5 7.95 8.40
CMA 190118P00075000 P 01/18/19 75.0 9.25 9.65
CMA 190118P00077500 P 01/18/19 77.5 10.60 11.00
CMA 190118P00080000 P 01/18/19 80.0 12.05 12.45
CMA 190118P00082500 P 01/18/19 82.5 13.55 14.05
CMA 190118P00085000 P 01/18/19 85.0 15.30 15.70
CMA 190118P00090000 P 01/18/19 90.0 18.90 19.40
CMA 190118P00095000 P 01/18/19 95.0 22.85 23.35
CMA 190118P00100000 P 01/18/19 100.0 27.15 27.60
CMA 190118P00105000 P 01/18/19 105.0 29.55 34.40
CMA 190118P00110000 P 01/18/19 110.0 34.30 39.00
CMA 200117C00035000 C 01/17/20 35.0 37.10 40.75
CMA 200117C00037500 C 01/17/20 37.5 34.50 39.20
CMA 200117C00040000 C 01/17/20 40.0 32.30 36.30
CMA 200117C00042500 C 01/17/20 42.5 30.10 34.90
CMA 200117C00045000 C 01/17/20 45.0 30.15 30.65
CMA 200117C00047500 C 01/17/20 47.5 28.05 28.70
CMA 200117C00050000 C 01/17/20 50.0 26.20 26.80
CMA 200117C00055000 C 01/17/20 55.0 22.60 23.20
CMA 200117C00057500 C 01/17/20 57.5 20.90 21.55
CMA 200117C00060000 C 01/17/20 60.0 19.25 19.95
CMA 200117C00062500 C 01/17/20 62.5 17.65 18.40
CMA 200117C00065000 C 01/17/20 65.0 16.30 16.95
CMA 200117C00067500 C 01/17/20 67.5 14.85 15.55
CMA 200117C00070000 C 01/17/20 70.0 13.60 14.25
CMA 200117C00072500 C 01/17/20 72.5 12.40 13.05
CMA 200117C00075000 C 01/17/20 75.0 11.20 11.90
CMA 200117C00077500 C 01/17/20 77.5 10.20 10.95
CMA 200117C00080000 C 01/17/20 80.0 9.15 9.90
CMA 200117C00085000 C 01/17/20 85.0 7.40 8.10
CMA 200117C00090000 C 01/17/20 90.0 6.00 6.55
CMA 200117C00095000 C 01/17/20 95.0 4.65 5.35
CMA 200117C00100000 C 01/17/20 100.0 3.70 4.20
CMA 200117C00105000 C 01/17/20 105.0 2.84 3.35
CMA 200117P00035000 P 01/17/20 35.0 1.10 1.43
CMA 200117P00037500 P 01/17/20 37.5 1.34 1.69
CMA 200117P00040000 P 01/17/20 40.0 1.61 1.95
CMA 200117P00042500 P 01/17/20 42.5 1.93 2.33
CMA 200117P00045000 P 01/17/20 45.0 2.26 2.70
CMA 200117P00047500 P 01/17/20 47.5 2.69 3.15
CMA 200117P00050000 P 01/17/20 50.0 3.25 3.70
CMA 200117P00055000 P 01/17/20 55.0 4.45 4.95
CMA 200117P00057500 P 01/17/20 57.5 5.10 5.70
CMA 200117P00060000 P 01/17/20 60.0 5.85 6.50
CMA 200117P00062500 P 01/17/20 62.5 6.75 7.35
CMA 200117P00065000 P 01/17/20 65.0 7.75 8.20
CMA 200117P00067500 P 01/17/20 67.5 8.65 9.35
CMA 200117P00070000 P 01/17/20 70.0 9.80 10.50
CMA 200117P00072500 P 01/17/20 72.5 11.05 11.65
CMA 200117P00075000 P 01/17/20 75.0 12.30 12.95
CMA 200117P00077500 P 01/17/20 77.5 13.60 14.30
CMA 200117P00080000 P 01/17/20 80.0 15.10 15.75
CMA 200117P00085000 P 01/17/20 85.0 18.15 18.80
CMA 200117P00090000 P 01/17/20 90.0 21.45 22.15
CMA 200117P00095000 P 01/17/20 95.0 25.15 25.80
CMA 200117P00100000 P 01/17/20 100.0 28.95 29.65
CMA 200117P00105000 P 01/17/20 105.0 33.05 33.70

OPRA data is delayed 15 minutes.